Deutsche Märkte schließen in 1 Stunde 36 Minute
DAX
18.454,75 +80,22 (+0,44%) Euro Stoxx 50
4.988,71 +22,91 (+0,46%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0803 +0,0015 (+0,14%) Bitcoin EUR
52.968,39 -2.989,57 (-5,34%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240802C00130000 | 2024-06-25 3:47PM EDT | 130.00 | 24.90 | 27.40 | 30.10 | 0.00 | - | 19 | 16 | 60.90% |
| VLO240802C00145000 | 2024-07-03 12:42PM EDT | 145.00 | 14.75 | 15.05 | 15.80 | -2.85 | -16.19% | 13 | 145 | 40.94% |
| VLO240802C00150000 | 2024-07-03 12:16PM EDT | 150.00 | 10.20 | 11.15 | 11.65 | -0.63 | -5.82% | 6 | 0 | 37.10% |
| VLO240802C00155000 | 2024-07-03 9:30AM EDT | 155.00 | 7.65 | 7.70 | 8.25 | +0.25 | +3.38% | 1 | 0 | 35.41% |
| VLO240802C00160000 | 2024-07-03 11:40AM EDT | 160.00 | 4.25 | 5.00 | 5.45 | -0.65 | -13.27% | 7 | 24 | 33.89% |
| VLO240802C00165000 | 2024-07-03 12:31PM EDT | 165.00 | 3.00 | 2.91 | 3.50 | -0.22 | -6.83% | 3 | 0 | 33.62% |
| VLO240802C00170000 | 2024-07-02 10:27AM EDT | 170.00 | 2.86 | 1.77 | 2.11 | 0.00 | - | 2 | 0 | 33.28% |
| VLO240802C00175000 | 2024-07-02 11:13AM EDT | 175.00 | 1.55 | 0.30 | 1.33 | 0.00 | - | 5 | 0 | 34.17% |
| VLO240802C00180000 | 2024-06-24 3:30PM EDT | 180.00 | 0.34 | 0.50 | 0.94 | 0.00 | - | - | 0 | 36.28% |
| VLO240802C00185000 | 2024-06-27 3:34PM EDT | 185.00 | 0.34 | 0.25 | 0.51 | 0.00 | - | 1 | 2 | 35.84% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240802P00125000 | 2024-06-24 10:58AM EDT | 125.00 | 0.40 | 0.01 | 1.56 | 0.00 | - | - | 0 | 57.67% |
| VLO240802P00130000 | 2024-06-27 11:30AM EDT | 130.00 | 0.45 | 0.05 | 2.24 | 0.00 | - | - | 0 | 55.25% |
| VLO240802P00140000 | 2024-07-01 10:21AM EDT | 140.00 | 1.01 | 0.23 | 0.98 | 0.00 | - | 2 | 0 | 37.45% |
| VLO240802P00145000 | 2024-07-02 1:23PM EDT | 145.00 | 1.32 | 1.20 | 1.40 | 0.00 | - | 11 | 43 | 33.59% |
| VLO240802P00150000 | 2024-07-03 11:28AM EDT | 150.00 | 2.75 | 2.14 | 2.57 | +0.23 | +9.13% | 5 | 24 | 33.28% |
| VLO240802P00155000 | 2024-07-02 2:18PM EDT | 155.00 | 4.10 | 3.70 | 4.85 | 0.00 | - | 12 | 0 | 36.00% |
| VLO240802P00160000 | 2024-07-02 2:07PM EDT | 160.00 | 6.50 | 5.95 | 8.15 | 0.00 | - | 1 | 30 | 40.52% |
| VLO240802P00165000 | 2024-06-21 1:20PM EDT | 165.00 | 15.40 | 8.95 | 11.15 | 0.00 | - | 18 | 0 | 40.32% |
